Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.958 7.073 6.433 6.437 1,125,278 -0.52(-7.50%)
Aug 29, 2002 7.181 7.181 6.958 6.958 562,442 -0.23(-3.14%)
Aug 28, 2002 7.277 7.310 7.184 7.184 584,658 -0.11(-1.52%)
Aug 27, 2002 7.551 7.551 7.280 7.295 225,190 -0.20(-2.71%)
Aug 26, 2002 7.347 7.521 7.295 7.499 241,266 +0.17(+2.27%)
Aug 23, 2002 7.647 7.647 7.266 7.332 412,843 -0.23(-2.99%)
Aug 22, 2002 7.599 7.680 7.495 7.558 441,735 -0.06(-0.78%)
Aug 21, 2002 7.354 7.617 7.347 7.617 301,266 +0.27(+3.73%)
Aug 20, 2002 7.347 7.398 7.236 7.343 21,343,818 +0.04(+0.56%)
Aug 16, 2002 7.125 7.310 7.058 7.303 260,321 +0.12(+1.70%)
Aug 15, 2002 7.262 7.310 6.847 7.181 263,690 -0.03(-0.36%)
Aug 14, 2002 6.814 7.262 6.810 7.206 503,065 +0.50(+7.45%)
Aug 13, 2002 7.058 7.246 6.696 6.707 308,034 -0.46(-6.40%)
Aug 12, 2002 7.144 7.236 6.873 7.166 242,022 +0.21(+2.98%)
Aug 07, 2002 6.995 7.125 6.781 6.958 622,296 +0.10(+1.40%)
Aug 06, 2002 6.603 6.966 6.418 6.862 547,179 +0.37(+5.70%)
Aug 05, 2002 6.677 6.736 6.492 6.492 380,138 -0.24(-3.63%)
Aug 02, 2002 6.918 6.918 6.574 6.736 509,166 -0.20(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback